Cameco Corporation CCO.TO
100.80 CAD -1.57 (-1.53%)
As ofNov 13, 2026, 4:00 PM EST
99.79 Day range 103.19
95.85 52-week range 181.66
- YTD
- -19.80%
- 1 year
- -16.38%
CCO.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 102.83 | 103.19 | 99.79 | 100.80 | -1.57 | -1.53% | 1,152,515 |
| Nov 12, 2026 | 102.99 | 105.16 | 101.45 | 102.37 | -3.50 | -3.31% | 1,156,400 |
| Nov 11, 2026 | 106.00 | 107.58 | 104.23 | 105.87 | +2.44 | +2.36% | 903,300 |
| Nov 10, 2026 | 104.32 | 106.88 | 102.57 | 103.43 | -2.90 | -2.73% | 1,142,200 |
| Nov 9, 2026 | 103.60 | 106.74 | 103.24 | 106.33 | +5.68 | +5.64% | 1,360,400 |
| Nov 6, 2026 | 97.48 | 101.19 | 95.53 | 100.65 | +4.80 | +5.01% | 1,413,600 |
| Nov 5, 2026 | 99.90 | 100.23 | 92.52 | 95.85 | -4.22 | -4.22% | 2,850,600 |
| Nov 4, 2026 | 101.94 | 102.36 | 97.15 | 100.07 | -1.66 | -1.63% | 1,943,300 |
| Nov 3, 2026 | 103.28 | 104.97 | 100.62 | 101.73 | -0.77 | -0.75% | 1,504,500 |
| Nov 2, 2026 | 108.00 | 109.96 | 102.50 | 102.50 | -5.10 | -4.74% | 1,890,400 |
| Oct 30, 2026 | 106.00 | 107.90 | 103.29 | 107.60 | -9.03 | -7.74% | 3,498,400 |
| Oct 29, 2026 | 117.28 | 118.53 | 115.82 | 116.63 | -0.62 | -0.53% | 912,600 |
| Oct 28, 2026 | 116.93 | 117.39 | 115.57 | 117.25 | +1.48 | +1.28% | 1,006,700 |
| Oct 27, 2026 | 112.74 | 116.92 | 112.44 | 115.77 | +4.87 | +4.39% | 1,066,200 |
| Oct 26, 2026 | 110.43 | 111.70 | 108.61 | 110.90 | +0.77 | +0.70% | 982,700 |
| Oct 23, 2026 | 109.97 | 110.65 | 107.55 | 110.13 | -0.42 | -0.38% | 1,029,000 |
| Oct 22, 2026 | 112.00 | 112.94 | 109.64 | 110.55 | -4.67 | -4.05% | 1,539,700 |
| Oct 21, 2026 | 115.29 | 116.53 | 114.51 | 115.22 | +2.07 | +1.83% | 1,087,900 |
| Oct 20, 2026 | 111.94 | 114.41 | 111.50 | 113.15 | -0.73 | -0.64% | 1,207,000 |
| Oct 19, 2026 | 115.44 | 116.24 | 113.64 | 113.88 | -1.42 | -1.23% | 992,800 |
| Oct 16, 2026 | 118.88 | 118.88 | 113.92 | 115.30 | -2.82 | -2.39% | 1,233,600 |
| Oct 15, 2026 | 113.45 | 118.75 | 111.58 | 118.12 | +2.13 | +1.84% | 1,532,100 |
| Oct 14, 2026 | 121.09 | 121.29 | 115.79 | 115.99 | -6.58 | -5.37% | 1,551,700 |
| Oct 13, 2026 | 122.88 | 123.75 | 121.35 | 122.57 | -3.04 | -2.42% | 948,700 |
| Oct 9, 2026 | 125.66 | 126.60 | 123.49 | 125.61 | +1.68 | +1.36% | 750,200 |
| Oct 8, 2026 | 125.81 | 126.75 | 122.10 | 123.93 | -3.03 | -2.39% | 1,098,600 |
| Oct 7, 2026 | 129.55 | 129.79 | 126.68 | 126.96 | -5.31 | -4.01% | 1,145,700 |
| Oct 6, 2026 | 127.36 | 134.43 | 127.24 | 132.27 | +7.46 | +5.98% | 1,348,200 |
| Oct 5, 2026 | 122.25 | 126.24 | 121.63 | 124.81 | +3.41 | +2.81% | 1,244,400 |
| Oct 2, 2026 | 123.33 | 124.01 | 120.97 | 121.40 | -0.44 | -0.36% | 996,700 |
| Oct 1, 2026 | 123.61 | 123.95 | 119.51 | 121.84 | -1.54 | -1.25% | 1,019,500 |
| Sep 30, 2026 | 124.15 | 127.50 | 122.95 | 123.38 | +0.09 | +0.07% | 857,900 |
| Sep 29, 2026 | 124.61 | 125.50 | 122.14 | 123.29 | -0.16 | -0.13% | 683,700 |
| Sep 28, 2026 | 123.00 | 124.28 | 121.39 | 123.45 | -1.06 | -0.85% | 766,400 |
| Sep 25, 2026 | 125.30 | 126.31 | 124.16 | 124.51 | -0.18 | -0.14% | 700,100 |
| Sep 24, 2026 | 126.50 | 127.90 | 124.52 | 124.69 | -3.35 | -2.62% | 1,456,700 |
| Sep 23, 2026 | 132.13 | 132.13 | 128.00 | 128.04 | -5.23 | -3.92% | 1,084,500 |
| Sep 22, 2026 | 132.44 | 134.11 | 129.70 | 133.27 | +2.28 | +1.74% | 977,700 |
| Sep 21, 2026 | 130.57 | 132.83 | 128.50 | 130.99 | +2.89 | +2.26% | 964,100 |
| Sep 18, 2026 | 132.35 | 134.38 | 126.90 | 128.10 | -1.72 | -1.32% | 3,418,300 |
| Sep 17, 2026 | 128.00 | 130.25 | 127.97 | 129.82 | +2.62 | +2.06% | 736,400 |
| Sep 16, 2026 | 129.29 | 129.50 | 125.59 | 127.20 | +0.21 | +0.17% | 772,600 |
| Sep 15, 2026 | 130.12 | 131.52 | 126.63 | 126.99 | -2.74 | -2.11% | 663,000 |
| Sep 14, 2026 | 130.18 | 131.28 | 128.15 | 129.73 | -4.28 | -3.19% | 1,104,400 |
| Sep 11, 2026 | 135.58 | 136.32 | 133.60 | 134.01 | -0.81 | -0.60% | 832,700 |
| Sep 10, 2026 | 135.79 | 137.57 | 134.50 | 134.82 | -3.98 | -2.87% | 586,900 |
| Sep 9, 2026 | 139.88 | 140.75 | 137.26 | 138.80 | -1.96 | -1.39% | 746,400 |
| Sep 8, 2026 | 141.39 | 143.45 | 139.95 | 140.76 | +1.32 | +0.95% | 787,700 |
| Sep 4, 2026 | 137.90 | 140.51 | 137.90 | 139.44 | +0.79 | +0.57% | 421,700 |
| Sep 3, 2026 | 136.28 | 139.94 | 136.28 | 138.65 | +5.19 | +3.89% | 876,600 |
| Sep 2, 2026 | 133.20 | 136.29 | 131.74 | 133.46 | -0.33 | -0.25% | 620,300 |
| Sep 1, 2026 | 133.23 | 135.25 | 131.52 | 133.79 | -3.03 | -2.21% | 487,700 |
| Aug 31, 2026 | 138.33 | 138.66 | 135.13 | 136.82 | -2.29 | -1.65% | 1,288,000 |
| Aug 28, 2026 | 146.93 | 147.47 | 138.48 | 139.11 | -8.22 | -5.58% | 1,128,200 |
| Aug 27, 2026 | 150.56 | 150.84 | 145.72 | 147.33 | -1.73 | -1.16% | 693,400 |
| Aug 26, 2026 | 148.70 | 154.65 | 148.46 | 149.06 | +1.24 | +0.84% | 989,700 |
| Aug 25, 2026 | 142.92 | 149.07 | 142.68 | 147.82 | +6.22 | +4.39% | 955,000 |
| Aug 24, 2026 | 141.26 | 143.48 | 138.91 | 141.60 | +0.41 | +0.29% | 748,900 |
| Aug 21, 2026 | 134.06 | 141.60 | 134.05 | 141.19 | +9.42 | +7.15% | 1,062,000 |
| Aug 20, 2026 | 133.67 | 133.68 | 129.75 | 131.77 | -3.48 | -2.57% | 999,100 |
| Aug 19, 2026 | 135.33 | 136.70 | 133.76 | 135.25 | +1.81 | +1.36% | 623,700 |
| Aug 18, 2026 | 134.48 | 134.93 | 130.40 | 133.44 | -3.25 | -2.38% | 635,500 |
| Aug 17, 2026 | 135.94 | 139.55 | 134.50 | 136.69 | +1.13 | +0.83% | 1,137,500 |
| Aug 14, 2026 | 135.00 | 138.20 | 135.00 | 135.56 | -0.54 | -0.40% | 564,300 |
64 days, newest first. Daily bars as drawn on the CCO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.